Dalian Insulator Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.05	12.77	11.05	12.30	12.30	-1.52%	20,195,659
Oct 26, 2026	13.30	13.30	12.30	12.49	12.49	3.31%	34,024,540
Oct 23, 2026	11.05	12.22	11.05	12.09	12.09	7.95%	29,458,312
Oct 22, 2026	11.34	11.40	11.17	11.20	11.20	-0.80%	10,473,600
Oct 21, 2026	11.31	11.45	11.23	11.29	11.29	-0.18%	6,700,925
Oct 20, 2026	11.15	11.39	11.11	11.31	11.31	1.07%	7,658,325
Oct 19, 2026	11.10	11.28	11.04	11.19	11.19	-0.27%	7,997,800
Oct 16, 2026	11.39	11.45	11.12	11.22	11.22	0.27%	8,563,208
Oct 15, 2026	11.18	11.37	11.13	11.19	11.19	-2.53%	8,680,900
Oct 14, 2026	12.00	12.13	11.48	11.48	11.48	-4.33%	12,908,717
Oct 13, 2026	11.88	12.14	11.78	12.00	12.00	-0.66%	14,396,600
Oct 12, 2026	12.27	12.51	12.05	12.08	12.08	-1.47%	14,168,790
Oct 9, 2026	12.10	12.31	11.78	12.26	12.26	0.41%	13,964,406
Oct 8, 2026	12.00	12.56	11.99	12.21	12.21	2.18%	14,462,384
Sep 30, 2026	11.93	12.16	11.90	11.95	11.95	0.93%	8,248,151
Sep 29, 2026	11.84	11.94	11.76	11.84	11.84	-	6,658,224
Sep 28, 2026	12.16	12.16	11.75	11.84	11.84	-2.63%	9,189,909
Sep 24, 2026	12.30	12.38	12.15	12.16	12.16	-1.14%	8,306,300
Sep 23, 2026	12.64	12.67	12.24	12.30	12.30	-2.69%	13,033,407
Sep 22, 2026	12.79	12.93	12.57	12.64	12.64	-1.02%	12,909,853
Sep 21, 2026	12.67	12.78	12.63	12.77	12.77	0.71%	11,782,090
Sep 18, 2026	12.48	12.71	12.46	12.68	12.68	2.18%	12,224,136
Sep 17, 2026	12.50	12.57	12.35	12.41	12.41	-1.27%	8,613,100
Sep 16, 2026	12.40	12.61	12.27	12.57	12.57	1.53%	11,238,020
Sep 15, 2026	12.46	12.55	12.36	12.38	12.38	-0.51%	7,464,505
Sep 14, 2026	12.34	12.66	12.32	12.48	12.44	0.32%	8,174,257
Sep 11, 2026	12.56	12.62	12.32	12.44	12.40	-1.89%	11,639,874
Sep 10, 2026	12.83	12.85	12.62	12.68	12.64	-1.93%	10,930,227
Sep 9, 2026	12.90	12.97	12.71	12.93	12.89	0.54%	14,048,302
Sep 8, 2026	12.98	13.04	12.78	12.86	12.82	-1.00%	14,596,449
Sep 7, 2026	13.32	13.35	12.90	12.99	12.95	-1.14%	16,356,800
Sep 4, 2026	13.07	13.50	13.04	13.14	13.10	1.23%	24,998,495
Sep 3, 2026	12.91	13.10	12.84	12.98	12.94	1.09%	11,703,900
Sep 2, 2026	13.00	13.09	12.76	12.84	12.80	-2.13%	15,720,643
Sep 1, 2026	13.15	13.35	13.08	13.12	13.08	-0.61%	13,960,561
Aug 31, 2026	12.92	13.25	12.82	13.20	13.16	1.38%	18,779,045
Aug 28, 2026	12.96	13.11	12.93	13.02	12.98	-0.46%	11,926,748
Aug 27, 2026	12.94	13.17	12.77	13.08	13.04	1.24%	19,710,039
Aug 26, 2026	13.17	13.35	12.89	12.92	12.88	-1.97%	18,371,220
Aug 25, 2026	13.13	13.21	12.77	13.18	13.14	-0.60%	15,063,185
Aug 24, 2026	13.65	13.71	12.98	13.26	13.22	-2.86%	16,341,973
Aug 21, 2026	13.24	13.68	13.15	13.65	13.61	1.94%	14,700,523
Aug 20, 2026	13.72	13.93	13.28	13.39	13.35	-1.54%	17,821,398
Aug 19, 2026	14.39	14.39	13.57	13.60	13.56	-6.72%	27,445,114
Aug 18, 2026	14.75	14.93	14.35	14.58	14.54	-1.22%	18,996,695
Aug 17, 2026	14.32	14.79	14.13	14.76	14.72	3.14%	24,251,218
Aug 14, 2026	14.37	14.62	14.13	14.31	14.27	-0.28%	16,906,900
Aug 13, 2026	14.87	14.88	14.35	14.35	14.31	-2.45%	23,534,100
Aug 12, 2026	14.58	14.88	14.48	14.71	14.67	0.68%	19,984,020
Aug 11, 2026	14.70	14.90	14.52	14.61	14.57	-1.55%	23,763,628